Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pulse Seismic Inc (TSX: PSD )

2.390 -0.050 (-2.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.310 2.330 2.230 2.230 56,922 -0.05(-2.19%)
Jul 30, 2012 2.280 2.310 2.280 2.280 18,638 +0.03(+1.33%)
Jul 27, 2012 2.300 2.300 2.240 2.250 29,341 -0.06(-2.60%)
Jul 26, 2012 2.260 2.310 2.260 2.310 43,596 +0.07(+3.12%)
Jul 25, 2012 2.300 2.300 2.220 2.240 69,677 -0.06(-2.61%)
Jul 24, 2012 2.330 2.350 2.300 2.300 54,349 -0.03(-1.29%)
Jul 23, 2012 2.200 2.330 2.200 2.330 72,637 +0.04(+1.75%)
Jul 20, 2012 2.250 2.290 2.230 2.290 38,341 +0.04(+1.78%)
Jul 19, 2012 2.280 2.280 2.250 2.250 41,120 +0.01(+0.45%)
Jul 18, 2012 2.190 2.240 2.170 2.240 62,467 +0.06(+2.75%)
Jul 17, 2012 2.130 2.200 2.130 2.180 49,774 +0.05(+2.35%)
Jul 16, 2012 2.130 2.130 2.100 2.130 23,401 +0.09(+4.41%)
Jul 13, 2012 2.060 2.080 2.040 2.040 40,322 -0.02(-0.97%)
Jul 12, 2012 2.050 2.060 2.050 2.060 1,800 +0.00(+0.00%)
Jul 11, 2012 2.060 2.080 2.060 2.060 4,579 -0.03(-1.44%)
Jul 10, 2012 2.120 2.120 2.080 2.090 3,066 -0.03(-1.42%)
Jul 09, 2012 2.090 2.120 2.050 2.120 43,180 +0.02(+0.95%)
Jul 06, 2012 2.110 2.120 2.050 2.100 85,155 -0.01(-0.47%)
Jul 05, 2012 2.060 2.110 2.060 2.110 67,060 +0.05(+2.43%)
Jul 04, 2012 2.040 2.070 2.030 2.060 13,163 +0.03(+1.48%)
Jul 03, 2012 2.060 2.080 2.030 2.030 140,878 -0.07(-3.33%)
Jun 29, 2012 2.100 2.100 2.100 0 +0.04(+1.94%)
Jun 28, 2012 2.080 2.080 2.050 2.060 118,943 -0.05(-2.37%)
Jun 27, 2012 2.080 2.110 2.080 2.110 38,837 +0.02(+0.96%)
Jun 26, 2012 2.060 2.110 2.030 2.090 123,171 +0.05(+2.45%)
Jun 25, 2012 2.050 2.050 2.030 2.040 71,266 -0.01(-0.49%)
Jun 22, 2012 2.050 2.070 2.040 2.050 138,620 +0.00(+0.00%)
Jun 21, 2012 2.100 2.120 2.040 2.050 138,953 -0.08(-3.76%)
Jun 20, 2012 2.130 2.150 2.100 2.130 17,585 +0.03(+1.43%)
Jun 19, 2012 2.120 2.180 2.100 2.100 47,991 -0.03(-1.41%)
Jun 18, 2012 2.120 2.130 2.090 2.130 10,516 +0.02(+0.95%)
Jun 15, 2012 2.130 2.140 2.080 2.110 81,139 -0.01(-0.47%)
Jun 14, 2012 2.090 2.130 2.080 2.120 139,750 +0.02(+0.95%)
Jun 13, 2012 2.140 2.140 2.060 2.100 87,174 +0.00(+0.00%)
Jun 12, 2012 2.130 2.140 2.100 2.100 78,351 -0.04(-1.87%)
Jun 11, 2012 2.090 2.180 2.090 2.140 26,615 +0.03(+1.42%)
Jun 08, 2012 2.100 2.120 2.100 2.110 3,496 +0.00(+0.00%)
Jun 07, 2012 2.110 2.120 2.110 2.110 3,012 -0.01(-0.47%)
Jun 06, 2012 2.100 2.150 2.100 2.120 65,892 +0.04(+1.92%)
Jun 05, 2012 2.090 2.110 2.080 2.080 10,386 -0.01(-0.48%)
Jun 04, 2012 2.120 2.140 2.060 2.090 97,073 -0.06(-2.79%)
Jun 02, 2012 2.160 2.160 2.100 2.150 114,838 +0.00(+0.00%)
Jun 01, 2012 2.160 2.160 2.100 2.150 114,838 -0.04(-1.83%)
May 31, 2012 2.210 2.220 2.150 2.190 77,404 -0.02(-0.90%)
May 30, 2012 2.180 2.210 2.180 2.210 23,607 +0.03(+1.38%)
May 29, 2012 2.160 2.210 2.160 2.180 19,463 -0.02(-0.91%)
May 28, 2012 2.190 2.200 2.160 2.200 23,778 +0.04(+1.85%)
May 25, 2012 2.160 2.170 2.150 2.160 22,697 +0.00(+0.00%)
May 24, 2012 2.180 2.200 2.160 2.160 46,722 -0.02(-0.92%)
May 23, 2012 2.190 2.220 2.180 2.180 87,621 -0.01(-0.46%)
May 22, 2012 2.220 2.220 2.180 2.190 763,385 -0.03(-1.35%)
May 18, 2012 2.220 2.220 2.220 0 +0.02(+0.91%)
May 17, 2012 2.200 2.200 2.180 2.200 112,663 +0.00(+0.00%)
May 16, 2012 2.190 2.200 2.190 2.200 23,344 +0.01(+0.46%)
May 15, 2012 2.190 2.200 2.180 2.190 80,327 +0.01(+0.46%)
May 14, 2012 2.160 2.220 2.160 2.180 123,314 +0.00(+0.00%)
May 11, 2012 2.180 2.200 2.160 2.180 57,002 +0.00(+0.00%)
May 10, 2012 2.210 2.220 2.180 2.180 819,629 -0.03(-1.36%)
May 09, 2012 2.190 2.210 2.180 2.210 49,107 +0.03(+1.38%)
May 08, 2012 2.210 2.210 2.180 2.180 51,983 -0.05(-2.24%)
May 07, 2012 2.220 2.250 2.200 2.230 27,537 +0.02(+0.90%)
May 04, 2012 2.230 2.280 2.210 2.210 75,434 +0.00(+0.00%)
May 03, 2012 2.200 2.220 2.200 2.210 54,054 +0.00(+0.00%)
May 02, 2012 2.200 2.220 2.190 2.210 88,576 +0.01(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.